股票概览
20.25
+0.15%
+0.03
20
开盘价
20.44
最高价
19.55
最低价
79,591
成交量
数据更新至: 2024-10-31
技术指标
20.37
MA5 (5日均线)
20.33
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 20 | 20.44 | 19.55 | 20.25 | +0.15% | 79,591 | 159,249,006 |
| 2024-10-30 | 19.94 | 20.51 | 19.55 | 20.22 | +0.8% | 77,693 | 155,551,568 |
| 2024-10-29 | 21.1 | 21.26 | 20.03 | 20.06 | -4.93% | 115,331 | 237,029,373 |
| 2024-10-28 | 20.7 | 21.46 | 20.26 | 21.1 | +4.46% | 130,376 | 272,379,719 |
| 2024-10-25 | 20 | 20.33 | 19.8 | 20.2 | +1.35% | 78,439 | 157,480,306 |
| 2024-10-24 | 19.6 | 20.14 | 19.12 | 19.93 | +1.06% | 83,522 | 164,194,950 |
| 2024-10-23 | 19.9 | 20.2 | 19.6 | 19.72 | -1.05% | 70,459 | 140,169,332 |
| 2024-10-22 | 20.93 | 20.93 | 19.71 | 19.93 | -5.95% | 132,368 | 267,433,595 |
| 2024-10-21 | 20.79 | 21.21 | 20.37 | 21.19 | +2.37% | 131,599 | 274,430,310 |
| 2024-10-18 | 19.9 | 21.53 | 19.7 | 20.7 | +2.93% | 121,167 | 248,942,628 |
| 2024-10-17 | 20.32 | 20.79 | 20.1 | 20.11 | -0.15% | 101,981 | 208,921,874 |
| 2024-10-16 | 19.3 | 20.4 | 19.1 | 20.14 | +2.23% | 84,093 | 168,482,666 |
| 2024-10-15 | 19.6 | 20.98 | 19.42 | 19.7 | -1.2% | 125,306 | 254,267,375 |
| 2024-10-14 | 18.92 | 19.98 | 18.53 | 19.94 | +5.5% | 88,629 | 171,187,806 |
| 2024-10-11 | 19.78 | 20.05 | 18.56 | 18.9 | -6.44% | 96,066 | 184,278,174 |
| 2024-10-10 | 21.38 | 21.74 | 20.02 | 20.2 | -2.84% | 102,717 | 212,321,095 |
| 2024-10-09 | 22 | 22.96 | 20.3 | 20.79 | -12.5% | 183,511 | 398,981,999 |
| 2024-10-08 | 23.75 | 23.76 | 20.79 | 23.76 | +20% | 226,804 | 508,960,969 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：